ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Dec 2019 |
EUR |
35.84 |
36 |
35.61 |
35.76 |
35.76 |
+0.16 (+0.45%)
|
387,504 |
| 16 Dec 2019 |
EUR |
35.79 |
35.79 |
35.34 |
35.6 |
35.6 |
+0.24 (+0.68%)
|
569,981 |
| 13 Dec 2019 |
EUR |
35.42 |
35.8125 |
35.33 |
35.36 |
35.36 |
+0.15 (+0.43%)
|
47,171 |
| 12 Dec 2019 |
EUR |
35.36 |
35.36 |
34.81 |
35.21 |
35.21 |
+0.015 (+0.04%)
|
850,399 |
| 11 Dec 2019 |
EUR |
35.375 |
35.375 |
34.91 |
35.195 |
35.195 |
0.0 (0.0%)
|
386,509 |
| 10 Dec 2019 |
EUR |
35 |
35.29 |
34.54 |
35.195 |
35.195 |
+0.455 (+1.31%)
|
279,108 |
| 9 Dec 2019 |
EUR |
34.8706 |
34.8706 |
34.7171 |
34.74 |
34.74 |
+0.165 (+0.48%)
|
959,068 |
| 6 Dec 2019 |
EUR |
34.2054 |
34.83 |
34.2054 |
34.575 |
34.575 |
+0.275 (+0.80%)
|
68,374 |
| 5 Dec 2019 |
EUR |
34.5 |
34.65 |
34.15 |
34.3 |
34.3 |
+0.185 (+0.54%)
|
36,293 |
| 4 Dec 2019 |
EUR |
33.6475 |
34.31 |
33.6475 |
34.115 |
34.115 |
+0.455 (+1.35%)
|
146,519 |
| 3 Dec 2019 |
EUR |
34.7349 |
34.7349 |
33.53 |
33.66 |
33.66 |
-1.35 (-3.86%)
|
110,439 |
| 2 Dec 2019 |
EUR |
35.57 |
35.64 |
34.6 |
35.01 |
35.01 |
-0.52 (-1.46%)
|
137,400 |
| 29 Nov 2019 |
EUR |
35.5 |
35.58 |
35.1522 |
35.53 |
35.53 |
+0.555 (+1.59%)
|
68,027 |
| 28 Nov 2019 |
EUR |
35.04 |
35.349 |
34.52 |
34.975 |
34.975 |
-0.075 (-0.21%)
|
382,897 |
| 27 Nov 2019 |
EUR |
34.96 |
35.208 |
34.92 |
35.05 |
35.05 |
+0.085 (+0.24%)
|
252,133 |
| 26 Nov 2019 |
EUR |
34.81 |
34.965 |
34.52 |
34.965 |
34.965 |
+0.125 (+0.36%)
|
190,353 |
| 25 Nov 2019 |
EUR |
35 |
35.03 |
34.51 |
34.84 |
34.84 |
-0.04 (-0.11%)
|
303,739 |
| 22 Nov 2019 |
EUR |
34.465 |
34.88 |
34.465 |
34.88 |
34.88 |
+0.26 (+0.75%)
|
142,562 |
| 21 Nov 2019 |
EUR |
34.7 |
34.7 |
34.19 |
34.62 |
34.62 |
-0.4 (-1.14%)
|
75,937 |
| 20 Nov 2019 |
EUR |
35.1 |
35.21 |
34.53 |
35.02 |
35.02 |
+0.195 (+0.56%)
|
52,606 |
| 19 Nov 2019 |
EUR |
34.68 |
35.3 |
34.68 |
34.825 |
34.825 |
+0.08 (+0.23%)
|
348,858 |
| 18 Nov 2019 |
EUR |
34.77 |
34.77 |
34.43 |
34.745 |
34.745 |
+0.165 (+0.48%)
|
63,025 |
| 15 Nov 2019 |
EUR |
34.48 |
34.7235 |
34.27 |
34.58 |
34.58 |
+0.37 (+1.08%)
|
473,032 |
| 14 Nov 2019 |
EUR |
34.02 |
34.49 |
34.02 |
34.21 |
34.21 |
-0.18 (-0.52%)
|
107,124 |
| 13 Nov 2019 |
EUR |
35.23 |
35.23 |
34.25 |
34.39 |
34.39 |
-1.38 (-3.86%)
|
626,929 |
| 12 Nov 2019 |
EUR |
36.06 |
36.06 |
35.39 |
35.77 |
35.77 |
+0.25 (+0.70%)
|
32,620 |
| 11 Nov 2019 |
EUR |
35.64 |
35.83 |
35.2 |
35.52 |
35.52 |
-0.11 (-0.31%)
|
194,033 |
| 8 Nov 2019 |
EUR |
36.42 |
36.42 |
35.115 |
35.63 |
35.63 |
-0.42 (-1.17%)
|
54,392 |
| 7 Nov 2019 |
EUR |
36.94 |
36.94 |
35.94 |
36.05 |
36.05 |
-0.58 (-1.58%)
|
82,052 |
| 6 Nov 2019 |
EUR |
36.79 |
36.79 |
36.34 |
36.63 |
36.63 |
-0.305 (-0.83%)
|
122,607 |
